Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.10 | 17.68 | 16.99 | 17.52 | 3,409,012 | +0.21(+1.20%) |
Jan 30, 2014 | 17.43 | 17.52 | 17.25 | 17.31 | 1,244,968 | +0.14(+0.82%) |
Jan 29, 2014 | 17.06 | 17.66 | 16.98 | 17.17 | 3,032,090 | -0.06(-0.34%) |
Jan 28, 2014 | 17.39 | 17.64 | 17.20 | 17.23 | 4,869,032 | -0.11(-0.62%) |
Jan 27, 2014 | 17.62 | 17.74 | 17.13 | 17.34 | 3,556,461 | -0.02(-0.10%) |
Jan 24, 2014 | 17.93 | 17.96 | 17.33 | 17.35 | 4,799,134 | -0.70(-3.86%) |
Jan 23, 2014 | 18.18 | 18.29 | 17.94 | 18.05 | 3,515,893 | -0.23(-1.27%) |
Jan 22, 2014 | 18.08 | 18.43 | 18.07 | 18.28 | 3,515,127 | +0.27(+1.52%) |
Jan 21, 2014 | 18.15 | 18.30 | 17.96 | 18.01 | 1,858,671 | -0.07(-0.37%) |
Jan 17, 2014 | 18.50 | 18.07 | 18.07 | 18.07 | 3,083,093 | -0.41(-2.24%) |
Jan 16, 2014 | 18.47 | 18.58 | 18.17 | 18.49 | 4,316,077 | -0.01(-0.04%) |
Jan 15, 2014 | 19.04 | 19.18 | 18.31 | 18.50 | 7,197,955 | -0.55(-2.87%) |
Jan 14, 2014 | 18.98 | 19.13 | 18.97 | 19.04 | 3,389,355 | +0.14(+0.74%) |
Jan 13, 2014 | 19.31 | 19.38 | 18.83 | 18.90 | 1,944,716 | -0.48(-2.48%) |
Jan 10, 2014 | 19.28 | 19.48 | 19.23 | 19.38 | 1,400,438 | +0.11(+0.56%) |
Jan 09, 2014 | 19.09 | 19.40 | 19.04 | 19.28 | 3,056,671 | +0.21(+1.09%) |
Jan 08, 2014 | 19.15 | 19.15 | 18.99 | 19.07 | 1,888,243 | -0.09(-0.48%) |
Jan 07, 2014 | 19.18 | 19.23 | 19.08 | 19.16 | 1,107,860 | +0.04(+0.22%) |
Jan 06, 2014 | 19.34 | 19.46 | 19.11 | 19.12 | 1,486,335 | -0.21(-1.07%) |
Jan 03, 2014 | 19.35 | 19.45 | 19.17 | 19.32 | 881,674 | +0.05(+0.26%) |
Jan 02, 2014 | 19.54 | 19.57 | 19.14 | 19.28 | 1,294,370 | -0.27(-1.36%) |
Dec 31, 2013 | 19.42 | 19.54 | 19.54 | 19.54 | 969,427 | +0.17(+0.90%) |
Dec 30, 2013 | 19.47 | 19.55 | 19.26 | 19.37 | 932,892 | -0.07(-0.38%) |
Dec 27, 2013 | 19.61 | 19.68 | 19.32 | 19.44 | 988,918 | -0.11(-0.55%) |
Dec 26, 2013 | 19.54 | 19.66 | 19.47 | 19.55 | 952,826 | +0.06(+0.30%) |
Dec 24, 2013 | 19.43 | 19.53 | 19.37 | 19.49 | 692,132 | +0.03(+0.17%) |
Dec 23, 2013 | 19.40 | 19.69 | 19.37 | 19.46 | 1,814,170 | +0.15(+0.77%) |
Dec 20, 2013 | 18.87 | 19.32 | 18.86 | 19.31 | 2,496,203 | +0.52(+2.78%) |
Dec 19, 2013 | 18.84 | 18.90 | 18.70 | 18.79 | 1,347,022 | -0.13(-0.70%) |
Dec 18, 2013 | 18.72 | 18.94 | 18.52 | 18.92 | 2,594,530 | +0.24(+1.29%) |
Dec 17, 2013 | 18.73 | 18.84 | 18.64 | 18.68 | 2,912,406 | -0.05(-0.27%) |
Dec 16, 2013 | 18.57 | 18.75 | 18.43 | 18.73 | 3,094,766 | +0.34(+1.85%) |
Dec 13, 2013 | 18.26 | 18.62 | 18.21 | 18.39 | 4,985,390 | +0.10(+0.54%) |
Dec 12, 2013 | 18.82 | 18.92 | 18.26 | 18.29 | 4,244,095 | -0.53(-2.82%) |
Dec 11, 2013 | 19.18 | 19.25 | 18.70 | 18.82 | 3,157,316 | -0.36(-1.90%) |
Dec 10, 2013 | 19.71 | 19.84 | 19.18 | 19.18 | 4,203,978 | -0.62(-3.14%) |
Dec 09, 2013 | 19.82 | 19.93 | 19.61 | 19.81 | 1,823,855 | -0.01(-0.04%) |
Dec 06, 2013 | 20.11 | 20.17 | 19.66 | 19.81 | 2,308,346 | -0.13(-0.66%) |
Dec 05, 2013 | 20.39 | 20.55 | 19.87 | 19.95 | 2,901,261 | -0.47(-2.31%) |
Dec 04, 2013 | 19.79 | 20.42 | 19.78 | 20.42 | 3,236,794 | +0.55(+2.75%) |
Dec 03, 2013 | 19.83 | 20.32 | 19.67 | 19.87 | 2,825,766 | +0.06(+0.29%) |
Dec 02, 2013 | 19.47 | 19.92 | 19.33 | 19.81 | 1,790,944 | +0.36(+1.87%) |
Nov 29, 2013 | 19.47 | 19.74 | 19.41 | 19.45 | 798,196 | -0.02(-0.13%) |
Nov 27, 2013 | 19.50 | 19.60 | 19.42 | 19.47 | 781,677 | +0.03(+0.17%) |
Nov 26, 2013 | 19.46 | 19.52 | 19.37 | 19.44 | 1,099,360 | +0.02(+0.09%) |
Nov 25, 2013 | 19.62 | 19.67 | 19.38 | 19.42 | 1,068,560 | -0.12(-0.64%) |
Nov 22, 2013 | 19.46 | 19.64 | 19.40 | 19.55 | 1,421,687 | +0.09(+0.47%) |
Nov 21, 2013 | 19.40 | 19.67 | 19.38 | 19.46 | 1,063,751 | +0.17(+0.86%) |
Nov 20, 2013 | 19.51 | 19.56 | 19.27 | 19.29 | 1,068,543 | -0.12(-0.64%) |
Nov 19, 2013 | 19.30 | 19.55 | 19.22 | 19.42 | 1,755,082 | +0.15(+0.77%) |
Nov 18, 2013 | 19.56 | 19.68 | 19.22 | 19.27 | 2,377,383 | -0.19(-0.97%) |
Nov 15, 2013 | 19.42 | 19.56 | 19.25 | 19.46 | 2,011,959 | +0.03(+0.17%) |
Nov 14, 2013 | 19.28 | 19.56 | 19.22 | 19.42 | 2,896,392 | +0.43(+2.26%) |
Nov 12, 2013 | 18.76 | 19.70 | 18.76 | 18.99 | 12,828,419 | +1.08(+6.03%) |
Nov 11, 2013 | 17.68 | 17.92 | 17.49 | 17.91 | 4,396,361 | +0.24(+1.35%) |
Nov 08, 2013 | 17.15 | 17.71 | 17.09 | 17.68 | 2,838,301 | +0.56(+3.28%) |
Nov 07, 2013 | 17.14 | 17.22 | 16.98 | 17.11 | 2,274,968 | -0.01(-0.05%) |
Nov 06, 2013 | 17.24 | 17.27 | 17.04 | 17.12 | 1,333,528 | +0.00(+0.00%) |
Nov 05, 2013 | 17.33 | 17.44 | 17.09 | 17.12 | 1,799,558 | -0.26(-1.52%) |
Nov 04, 2013 | 16.98 | 17.39 | 16.94 | 17.39 | 1,629,223 | +0.44(+2.58%) |